Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 338.00 | 338.50 | 328.50 | 332.50 | 237.29 | 4,306,471 |
| 2022-05-12 | 344.00 | 344.00 | 336.50 | 338.00 | 241.22 | 5,157,864 |
| 2022-05-11 | 348.00 | 351.00 | 346.00 | 349.50 | 249.43 | 2,054,231 |
| 2022-05-10 | 350.00 | 351.50 | 343.00 | 350.00 | 249.78 | 4,501,209 |
| 2022-05-09 | 355.00 | 359.00 | 352.50 | 356.50 | 254.42 | 2,183,325 |
| 2022-05-06 | 359.50 | 361.50 | 357.50 | 358.00 | 255.49 | 2,507,204 |
| 2022-05-05 | 364.00 | 366.50 | 363.50 | 366.00 | 261.20 | 1,594,509 |
| 2022-05-04 | 363.00 | 364.00 | 360.50 | 361.50 | 257.99 | 1,234,452 |
| 2022-05-03 | 355.50 | 362.50 | 354.00 | 362.00 | 258.35 | 1,423,913 |
| 2022-04-29 | 357.00 | 359.00 | 357.00 | 357.00 | 254.78 | 1,804,614 |
| 2022-04-28 | 355.50 | 357.00 | 353.50 | 356.50 | 254.42 | 2,021,840 |
| 2022-04-27 | 353.50 | 356.00 | 353.00 | 355.00 | 253.35 | 1,792,892 |
| 2022-04-26 | 357.00 | 362.00 | 357.00 | 358.00 | 255.49 | 1,509,330 |
| 2022-04-25 | 357.50 | 358.50 | 355.50 | 356.00 | 254.07 | 2,281,617 |
| 2022-04-22 | 358.50 | 364.00 | 357.00 | 363.00 | 259.06 | 1,886,948 |
| 2022-04-21 | 362.00 | 362.50 | 358.50 | 358.50 | 255.85 | 1,849,928 |
| 2022-04-20 | 359.00 | 361.50 | 358.00 | 359.50 | 256.56 | 1,950,890 |
| 2022-04-19 | 355.00 | 360.00 | 355.00 | 357.00 | 254.78 | 1,824,443 |
| 2022-04-18 | 354.50 | 358.00 | 352.00 | 355.00 | 253.35 | 1,570,944 |
| 2022-04-15 | 356.00 | 357.00 | 354.00 | 356.50 | 254.42 | 1,226,793 |
| 2022-04-14 | 359.50 | 360.00 | 355.00 | 357.00 | 254.78 | 1,642,596 |
| 2022-04-13 | 350.00 | 356.50 | 349.50 | 354.50 | 252.99 | 3,155,116 |
| 2022-04-12 | 352.50 | 353.00 | 348.50 | 349.00 | 249.07 | 5,186,162 |
| 2022-04-11 | 364.50 | 365.50 | 356.50 | 356.50 | 254.42 | 4,548,077 |
| 2022-04-08 | 361.50 | 364.50 | 361.00 | 364.50 | 260.13 | 1,966,484 |
| 2022-04-07 | 365.00 | 366.00 | 360.50 | 360.50 | 257.28 | 3,853,260 |
| 2022-04-06 | 368.50 | 371.00 | 366.00 | 367.50 | 262.27 | 3,415,784 |
| 2022-04-01 | 371.00 | 373.50 | 369.00 | 373.50 | 266.55 | 1,767,992 |
| 2022-03-31 | 375.00 | 376.50 | 373.50 | 373.50 | 266.55 | 1,772,161 |
| 2022-03-30 | 376.00 | 377.00 | 374.00 | 375.50 | 267.98 | 2,407,598 |
| 2022-03-29 | 379.00 | 379.50 | 375.50 | 376.00 | 268.34 | 1,441,316 |
| 2022-03-28 | 373.00 | 378.00 | 372.00 | 378.00 | 269.77 | 2,708,976 |
| 2022-03-25 | 375.50 | 377.00 | 372.50 | 374.00 | 266.91 | 4,277,211 |
| 2022-03-24 | 372.50 | 376.00 | 372.50 | 373.00 | 266.20 | 2,131,626 |
| 2022-03-23 | 371.50 | 374.00 | 371.00 | 372.50 | 265.84 | 2,290,338 |
| 2022-03-22 | 371.50 | 373.50 | 368.00 | 372.00 | 265.48 | 4,220,389 |
| 2022-03-21 | 372.50 | 376.00 | 371.50 | 374.50 | 267.27 | 4,101,126 |
| 2022-03-18 | 377.00 | 381.00 | 371.00 | 372.50 | 265.84 | 6,675,624 |
| 2022-03-17 | 384.00 | 384.50 | 369.50 | 377.00 | 269.05 | 13,562,715 |
| 2022-03-16 | 369.00 | 379.00 | 368.00 | 379.00 | 270.48 | 6,401,122 |
| 2022-03-15 | 368.00 | 368.50 | 362.00 | 368.00 | 262.63 | 3,353,990 |
| 2022-03-14 | 368.50 | 369.50 | 360.00 | 369.50 | 263.70 | 4,999,862 |
| 2022-03-11 | 369.00 | 374.00 | 368.00 | 371.50 | 265.13 | 3,511,628 |
| 2022-03-10 | 367.00 | 369.00 | 365.00 | 366.50 | 261.56 | 3,040,540 |
| 2022-03-09 | 361.00 | 361.50 | 357.00 | 360.00 | 256.92 | 2,433,008 |
| 2022-03-08 | 360.00 | 364.50 | 355.00 | 358.50 | 255.85 | 4,614,491 |
| 2022-03-07 | 372.00 | 372.50 | 359.00 | 364.00 | 259.77 | 5,173,168 |
| 2022-03-04 | 377.00 | 381.50 | 376.00 | 376.00 | 268.34 | 3,523,345 |
| 2022-03-03 | 374.00 | 380.50 | 374.00 | 380.00 | 271.19 | 2,666,725 |
| 2022-03-02 | 370.50 | 375.00 | 370.50 | 373.00 | 266.20 | 2,250,327 |
| 2022-03-01 | 369.50 | 376.50 | 369.50 | 373.50 | 266.55 | 3,054,299 |
| 2022-02-25 | 371.00 | 373.50 | 368.50 | 371.50 | 265.13 | 2,569,256 |
| 2022-02-24 | 373.50 | 376.50 | 369.50 | 371.00 | 264.77 | 2,861,913 |
| 2022-02-23 | 377.00 | 381.50 | 376.50 | 377.50 | 269.41 | 1,868,083 |
| 2022-02-22 | 377.00 | 378.00 | 373.00 | 377.50 | 269.41 | 2,418,693 |
| 2022-02-21 | 370.00 | 378.50 | 370.00 | 378.50 | 270.12 | 1,977,180 |
| 2022-02-18 | 369.00 | 372.50 | 367.50 | 372.00 | 265.48 | 857,097 |
| 2022-02-17 | 370.50 | 373.50 | 369.00 | 371.50 | 265.13 | 1,980,232 |
| 2022-02-16 | 366.00 | 369.00 | 365.00 | 369.00 | 263.34 | 1,198,943 |
| 2022-02-15 | 363.00 | 365.50 | 362.00 | 362.50 | 258.70 | 1,094,538 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 42.0000 TWD |
| 2025-06-26 | 34.0000 TWD |
| 2024-07-03 | 17.0000 TWD |
| 2023-07-04 | 15.0000 TWD |
| 2022-07-29 | 42.0000 TWD |
| 2021-08-02 | 26.0000 TWD |
| 2020-06-24 | 14.0000 TWD |
| 2019-07-08 | 15.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.